Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Municipal Bond Trust (NY: BBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.528 7.548 7.497 7.497 27,047 -0.03(-0.41%)
Apr 29, 2010 7.563 7.563 7.512 7.528 68,892 -0.02(-0.27%)
Apr 28, 2010 7.517 7.563 7.507 7.548 31,621 +0.03(+0.34%)
Apr 27, 2010 7.548 7.557 7.523 7.523 38,369 +0.01(+0.07%)
Apr 26, 2010 7.436 7.517 7.436 7.517 22,351 +0.06(+0.82%)
Apr 23, 2010 7.462 7.477 7.446 7.457 28,222 +0.00(+0.00%)
Apr 22, 2010 7.467 7.467 7.431 7.457 26,866 +0.00(+0.00%)
Apr 21, 2010 7.426 7.459 7.426 7.457 22,326 +0.02(+0.27%)
Apr 20, 2010 7.406 7.487 7.406 7.436 35,359 +0.03(+0.41%)
Apr 19, 2010 7.411 7.543 7.386 7.406 24,987 -0.01(-0.07%)
Apr 16, 2010 7.426 7.426 7.365 7.411 26,982 -0.03(-0.46%)
Apr 15, 2010 7.467 7.477 7.426 7.445 21,437 -0.01(-0.15%)
Apr 14, 2010 7.452 7.467 7.416 7.457 23,298 -0.01(-0.14%)
Apr 13, 2010 7.482 7.492 7.462 7.467 22,460 +0.02(+0.24%)
Apr 12, 2010 7.429 7.540 7.429 7.449 41,861 -0.01(-0.07%)
Apr 09, 2010 7.479 7.479 7.414 7.454 39,721 +0.03(+0.34%)
Apr 08, 2010 7.489 7.489 7.424 7.429 5,551 -0.03(-0.41%)
Apr 07, 2010 7.530 7.530 7.459 7.459 19,078 -0.05(-0.67%)
Apr 06, 2010 7.454 7.535 7.454 7.510 20,690 +0.03(+0.40%)
Apr 05, 2010 7.454 7.489 7.454 7.479 27,186 +0.08(+1.02%)
Apr 01, 2010 7.429 7.404 7.404 7.404 25,776 +0.06(+0.87%)
Mar 31, 2010 7.378 7.378 7.338 7.340 23,167 +0.00(+0.02%)
Mar 30, 2010 7.414 7.414 7.338 7.338 29,902 -0.07(-0.92%)
Mar 29, 2010 7.363 7.406 7.363 7.406 20,345 +0.04(+0.58%)
Mar 26, 2010 7.404 7.409 7.363 7.363 34,312 -0.02(-0.31%)
Mar 25, 2010 7.394 7.414 7.363 7.386 24,854 +0.02(+0.32%)
Mar 24, 2010 7.419 7.439 7.363 7.363 63,204 -0.03(-0.34%)
Mar 23, 2010 7.449 7.484 7.378 7.388 26,595 -0.02(-0.20%)
Mar 22, 2010 7.434 7.459 7.399 7.404 41,323 -0.01(-0.07%)
Mar 19, 2010 7.454 7.494 7.388 7.409 55,136 -0.05(-0.61%)
Mar 18, 2010 7.399 7.464 7.399 7.454 40,205 +0.06(+0.75%)
Mar 17, 2010 7.333 7.414 7.333 7.399 33,598 +0.12(+1.59%)
Mar 16, 2010 7.192 7.308 7.192 7.283 57,293 +0.09(+1.23%)
Mar 15, 2010 7.202 7.202 7.192 7.194 27,916 -0.02(-0.24%)
Mar 12, 2010 7.242 7.242 7.187 7.212 35,413 -0.03(-0.35%)
Mar 11, 2010 7.328 7.328 7.237 7.237 39,011 -0.06(-0.86%)
Mar 10, 2010 7.285 7.305 7.285 7.300 33,337 +0.04(+0.48%)
Mar 09, 2010 7.270 7.281 7.230 7.265 74,642 -0.03(-0.40%)
Mar 08, 2010 7.295 7.300 7.260 7.294 27,274 +0.04(+0.54%)
Mar 05, 2010 7.305 7.370 7.255 7.255 41,197 -0.05(-0.69%)
Mar 04, 2010 7.360 7.370 7.290 7.305 35,519 -0.06(-0.75%)
Mar 03, 2010 7.305 7.360 7.305 7.360 23,051 +0.07(+0.96%)
Mar 02, 2010 7.240 7.300 7.240 7.290 46,564 +0.09(+1.18%)
Mar 01, 2010 7.285 7.285 7.180 7.205 22,533 -0.00(-0.07%)
Feb 26, 2010 7.220 7.250 7.175 7.210 49,612 -0.03(-0.42%)
Feb 25, 2010 7.155 7.240 7.090 7.240 56,762 +0.11(+1.48%)
Feb 24, 2010 7.180 7.220 7.132 7.135 21,252 -0.01(-0.14%)
Feb 23, 2010 7.090 7.170 7.080 7.145 41,239 +0.07(+0.99%)
Feb 22, 2010 7.170 7.250 7.040 7.075 77,795 -0.12(-1.67%)
Feb 19, 2010 7.300 7.300 7.195 7.195 51,217 -0.08(-1.03%)
Feb 18, 2010 7.651 7.651 7.270 7.270 20,110 -0.02(-0.21%)
Feb 17, 2010 7.370 7.411 7.270 7.285 59,155 -0.09(-1.16%)
Feb 16, 2010 7.320 7.370 7.296 7.370 41,331 +0.03(+0.41%)
Feb 12, 2010 7.315 7.340 7.340 7.340 31,113 +0.07(+0.90%)
Feb 11, 2010 7.320 7.331 7.274 7.275 42,799 -0.01(-0.07%)
Feb 10, 2010 7.270 7.285 7.245 7.280 31,077 +0.03(+0.45%)
Feb 09, 2010 7.268 7.268 7.228 7.248 24,796 +0.02(+0.28%)
Feb 08, 2010 7.208 7.253 7.208 7.228 18,095 +0.04(+0.53%)
Feb 05, 2010 7.163 7.193 7.093 7.190 54,185 +0.03(+0.38%)
Feb 04, 2010 7.292 7.302 7.163 7.163 70,852 -0.14(-1.91%)
Feb 03, 2010 7.297 7.327 7.228 7.302 35,856 +0.03(+0.48%)
Feb 02, 2010 7.258 7.322 7.243 7.268 51,785 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.